5 DAY PERFORMANCE
+108.55%
1 MONTH PERFORMANCE
+46.08%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
-24.70%
YEAR-TO-DATE PERFORMANCE
-30.18%
1 YEAR PERFORMANCE
-20.75%
Jet.AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.58 | 54.81 K | $5.37 M |
| 12/04/2025 | $1.58 | $1.62 (2.53%) | $1.76 | $1.53 | 323.17 K | $5.40 M |
| 12/03/2025 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.40 | 103.73 K | $5.07 M |
| 12/02/2025 | $1.70 | $1.54 (-9.41%) | $1.71 | $1.54 | 152.58 K | $5.14 M |
| 12/01/2025 | $1.90 | $1.75 (-7.89%) | $1.90 | $1.75 | 63.22 K | $5.84 M |
| 11/28/2025 | $2.06 | $1.97 (-4.37%) | $2.19 | $1.94 | 218.20 K | $6.57 M |
| 11/26/2025 | $1.87 | $2.00 (6.95%) | $2.14 | $1.83 | 180.61 K | $6.67 M |
| 11/25/2025 | $1.72 | $1.80 (4.65%) | $1.86 | $1.71 | 60.35 K | $6.00 M |
| 11/24/2025 | $1.64 | $1.72 (4.88%) | $1.75 | $1.64 | 54.93 K | $5.74 M |
| 11/21/2025 | $1.60 | $1.63 (1.87%) | $1.75 | $1.55 | 124.73 K | $5.44 M |
| 11/20/2025 | $1.66 | $1.57 (-5.42%) | $1.70 | $1.53 | 56.64 K | $5.24 M |
| 11/19/2025 | $1.74 | $1.63 (-6.32%) | $1.75 | $1.60 | 58.11 K | $5.44 M |
| 11/18/2025 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.62 | 53.53 K | $5.57 M |
| 11/17/2025 | $1.84 | $1.69 (-8.15%) | $1.85 | $1.66 | 119.51 K | $5.64 M |
| 11/14/2025 | $1.96 | $1.85 (-5.61%) | $1.97 | $1.82 | 55.75 K | $6.17 M |
| 11/13/2025 | $2.15 | $1.98 (-7.91%) | $2.15 | $1.91 | 152.20 K | $6.60 M |
| 11/12/2025 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.06 | 64.59 K | $7.10 M |
| 11/11/2025 | $2.16 | $2.21 (2.31%) | $2.25 | $2.10 | 33.58 K | $7.37 M |
| 11/10/2025 | $2.22 | $2.15 (-3.15%) | $2.26 | $2.15 | 65.70 K | $5.55 M |
| 11/07/2025 | $2.15 | $2.17 (0.93%) | $2.21 | $2.09 | 96.90 K | $5.61 M |
| 11/06/2025 | $2.12 | $2.11 (-0.47%) | $2.17 | $2.00 | 60.85 K | $5.45 M |
| 11/05/2025 | $2.05 | $2.11 (2.93%) | $2.12 | $2.04 | 69.10 K | $5.45 M |
| 11/04/2025 | $2.22 | $2.04 (-8.11%) | $2.22 | $2.01 | 104.80 K | $5.27 M |
| 11/03/2025 | $2.50 | $2.30 (-8%) | $2.50 | $2.25 | 162.10 K | $5.94 M |
| 10/31/2025 | $2.35 | $2.41 (2.55%) | $2.47 | $2.32 | 53.21 K | $6.23 M |
| 10/30/2025 | $2.45 | $2.37 (-3.27%) | $2.62 | $2.27 | 142.60 K | $6.12 M |
| 10/29/2025 | $2.68 | $2.52 (-5.97%) | $2.68 | $2.43 | 204.80 K | $6.51 M |
| 10/28/2025 | $2.85 | $2.70 (-5.26%) | $2.89 | $2.70 | 140.54 K | $6.98 M |
| 10/27/2025 | $2.81 | $2.81 (0%) | $2.94 | $2.71 | 240.10 K | $7.26 M |
| 10/24/2025 | $2.74 | $2.74 (0%) | $2.78 | $2.68 | 36.87 K | $7.08 M |
| 10/23/2025 | $2.63 | $2.70 (2.66%) | $2.73 | $2.60 | 101.95 K | $6.98 M |
| 10/22/2025 | $2.78 | $2.62 (-5.76%) | $2.78 | $2.60 | 109.71 K | $6.77 M |
| 10/21/2025 | $2.97 | $2.79 (-6.06%) | $2.98 | $2.78 | 100.54 K | $7.21 M |
| 10/20/2025 | $2.92 | $2.94 (0.68%) | $2.97 | $2.84 | 62.73 K | $7.60 M |
| 10/17/2025 | $2.87 | $2.80 (-2.44%) | $2.96 | $2.80 | 135.70 K | $7.23 M |
| 10/16/2025 | $3.12 | $2.88 (-7.69%) | $3.12 | $2.84 | 164.67 K | $7.44 M |
| 10/15/2025 | $3.19 | $3.07 (-3.76%) | $3.23 | $2.98 | 253.74 K | $7.93 M |
| 10/14/2025 | $2.68 | $3.16 (17.91%) | $3.25 | $2.60 | 726.74 K | $8.16 M |
| 10/13/2025 | $2.81 | $2.75 (-2.14%) | $2.83 | $2.70 | 127.70 K | $7.11 M |
| 10/10/2025 | $3.03 | $2.68 (-11.55%) | $3.04 | $2.66 | 258.54 K | $6.92 M |
| 10/09/2025 | $2.95 | $2.94 (-0.34%) | $3.07 | $2.91 | 123.90 K | $7.60 M |
| 10/08/2025 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.81 | 152.50 K | $7.57 M |
| 10/07/2025 | $3.18 | $2.92 (-8.18%) | $3.25 | $2.88 | 731.90 K | $7.54 M |
| 10/06/2025 | $3.24 | $3.08 (-4.94%) | $3.26 | $3.07 | 223.60 K | $7.96 M |
| 10/03/2025 | $3.38 | $3.15 (-6.8%) | $3.40 | $3.10 | 360.80 K | $8.14 M |
| 10/02/2025 | $3.38 | $3.39 (0.3%) | $3.46 | $3.29 | 89.23 K | $8.76 M |
| 10/01/2025 | $3.38 | $3.33 (-1.48%) | $3.43 | $3.27 | 105.10 K | $8.60 M |
| 09/30/2025 | $3.49 | $3.34 (-4.3%) | $3.49 | $3.30 | 98.27 K | $8.63 M |
| 09/29/2025 | $3.68 | $3.51 (-4.62%) | $3.68 | $3.43 | 69.50 K | $9.07 M |
| 09/26/2025 | $3.45 | $3.68 (6.67%) | $3.77 | $3.43 | 119.51 K | $9.51 M |
| 09/25/2025 | $3.59 | $3.48 (-3.06%) | $3.68 | $3.45 | 69.52 K | $8.99 M |
| 09/24/2025 | $3.64 | $3.63 (-0.27%) | $3.69 | $3.31 | 154.64 K | $9.38 M |
| 09/23/2025 | $3.62 | $3.58 (-1.1%) | $4.00 | $3.56 | 211.92 K | $9.25 M |
| 09/22/2025 | $3.44 | $3.60 (4.65%) | $3.65 | $3.40 | 217.85 K | $9.30 M |
| 09/19/2025 | $3.36 | $3.36 (0%) | $3.36 | $3.25 | 58.78 K | $8.68 M |
| 09/18/2025 | $3.21 | $3.34 (4.05%) | $3.35 | $3.21 | 65.90 K | $8.63 M |
| 09/17/2025 | $3.27 | $3.15 (-3.67%) | $3.28 | $3.15 | 40.70 K | $8.14 M |
| 09/16/2025 | $3.26 | $3.25 (-0.31%) | $3.26 | $3.20 | 44.08 K | $8.40 M |
| 09/15/2025 | $3.19 | $3.27 (2.51%) | $3.28 | $3.19 | 32.20 K | $8.45 M |
| 09/12/2025 | $3.20 | $3.19 (-0.31%) | $3.25 | $3.17 | 29.59 K | $8.24 M |
| 09/11/2025 | $3.14 | $3.26 (3.82%) | $3.26 | $3.10 | 46.32 K | $8.42 M |
| 09/10/2025 | $3.12 | $3.13 (0.32%) | $3.18 | $3.09 | 20.13 K | $8.09 M |
| 09/09/2025 | $3.12 | $3.12 (0%) | $3.15 | $3.11 | 42.14 K | $8.06 M |
| 09/08/2025 | $3.20 | $3.13 (-2.19%) | $3.20 | $3.08 | 43.73 K | $8.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
